New Zealand markets open in 1 minute

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.12-7.94 (-2.33%)
At close: 1:00PM EST
333.12 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C002100002021-11-26 12:30PM EST210.00125.20122.45124.15-10.09-7.46%16155.08%
FB211203C002200002021-11-11 2:31PM EST220.00109.07112.50114.150.00--7143.26%
FB211203C002250002021-11-26 12:53PM EST225.00107.75107.50109.15+107.75-12136.33%
FB211203C002300002021-11-22 9:40AM EST230.00120.40102.50104.200.00-12131.54%
FB211203C002350002021-11-26 10:32AM EST235.0099.4097.5099.20-9.10-8.39%22124.71%
FB211203C002400002021-11-26 11:05AM EST240.0093.7092.5094.20+93.70-11118.07%
FB211203C002450002021-11-24 9:54AM EST245.0089.9587.5589.20+89.95--6113.09%
FB211203C002500002021-11-23 11:17AM EST250.0086.8082.4584.200.00-28103.32%
FB211203C002550002021-11-23 10:54AM EST255.0080.2577.6079.200.00-24101.56%
FB211203C002600002021-11-26 11:50AM EST260.0074.6072.3074.20-10.73-12.57%2485.35%
FB211203C002650002021-11-23 12:15PM EST265.0071.4567.5069.250.00-1387.50%
FB211203C002700002021-11-26 11:50AM EST270.0064.6562.5064.25-17.37-21.18%22881.35%
FB211203C002750002021-11-26 10:24AM EST275.0059.0557.6059.30-0.55-0.92%2878.42%
FB211203C002800002021-11-26 12:59PM EST280.0053.5052.6054.30-5.65-9.55%72972.12%
FB211203C002850002021-11-26 11:36AM EST285.0049.6947.7049.40-0.41-0.82%7869.09%
FB211203C002900002021-11-26 12:21PM EST290.0044.9542.5544.45-0.40-0.88%31361.23%
FB211203C002950002021-11-24 10:09AM EST295.0041.0037.9539.550.00-33535260.89%
FB211203C003000002021-11-26 12:57PM EST300.0035.1033.1034.70-6.50-15.62%1667,34556.89%
FB211203C003050002021-11-26 11:13AM EST305.0029.3528.2029.95-6.10-17.21%253952.49%
FB211203C003100002021-11-26 12:53PM EST310.0024.1023.7525.15-7.51-23.76%10819557.14%
FB211203C003125002021-11-26 12:32PM EST312.5023.7321.5023.35-2.98-11.16%4950.71%
FB211203C003150002021-11-26 12:51PM EST315.0019.8019.3020.75-7.05-26.26%1773753.76%
FB211203C003175002021-11-26 9:30AM EST317.5018.5517.3018.65-5.70-23.51%12252.30%
FB211203C003200002021-11-26 12:32PM EST320.0017.4515.3516.70-5.07-22.51%23591651.47%
FB211203C003225002021-11-26 12:58PM EST322.5014.8513.4514.70-4.25-22.25%165149.73%
FB211203C003250002021-11-26 12:58PM EST325.0012.8012.1012.50-5.41-29.71%13485646.20%
FB211203C003275002021-11-26 12:59PM EST327.5011.1510.4510.80-4.37-28.16%5921245.37%
FB211203C003300002021-11-26 12:59PM EST330.009.308.959.25-4.95-34.74%5431,12744.75%
FB211203C003325002021-11-26 12:59PM EST332.507.877.557.85-4.64-37.09%1,19618544.28%
FB211203C003350002021-11-26 12:59PM EST335.006.706.306.55-4.15-38.25%2,6431,20043.62%
FB211203C003375002021-11-26 12:59PM EST337.505.455.205.40-3.65-40.11%2,0581,32543.05%
FB211203C003400002021-11-26 12:59PM EST340.004.414.204.40-3.44-43.82%6,5564,11242.60%
FB211203C003425002021-11-26 12:59PM EST342.503.603.403.55-3.02-45.62%1,0642,45142.26%
FB211203C003450002021-11-26 12:59PM EST345.002.742.702.82-2.81-50.63%4,5424,02541.91%
FB211203C003475002021-11-26 12:59PM EST347.502.202.122.22-2.35-51.65%1,5601,72541.68%
FB211203C003500002021-11-26 12:59PM EST350.001.741.651.74-2.01-53.60%9,84311,66741.60%
FB211203C003525002021-11-26 12:59PM EST352.501.371.291.36-1.73-55.81%1,6772,92041.65%
FB211203C003550002021-11-26 12:59PM EST355.001.061.001.06-1.48-58.27%3,6624,76241.77%
FB211203C003575002021-11-26 12:59PM EST357.500.840.790.84-1.22-59.22%4811,47242.19%
FB211203C003600002021-11-26 12:59PM EST360.000.670.630.67-1.00-59.88%3,0975,87342.73%
FB211203C003650002021-11-26 12:59PM EST365.000.420.410.44-0.68-61.82%1,6652,74744.09%
FB211203C003700002021-11-26 12:59PM EST370.000.300.280.31-0.43-58.90%9722,59646.00%
FB211203C003750002021-11-26 12:59PM EST375.000.220.200.23-0.28-56.00%1,4853,46248.15%
FB211203C003800002021-11-26 12:57PM EST380.000.160.150.17-0.18-52.94%4,0345,93450.10%
FB211203C003850002021-11-26 12:59PM EST385.000.120.090.15-0.12-50.00%1,08189351.56%
FB211203C003900002021-11-26 12:57PM EST390.000.110.080.18-0.05-31.25%471,36756.15%
FB211203C003950002021-11-26 12:32PM EST395.000.070.000.11-0.05-41.67%1834553.91%
FB211203C004000002021-11-26 12:55PM EST400.000.080.040.09-0.02-20.00%2022,10758.40%
FB211203C004050002021-11-26 12:51PM EST405.000.050.000.05-0.02-28.57%7226055.86%
FB211203C004100002021-11-26 12:11PM EST410.000.030.020.04-0.03-50.00%439260.16%
FB211203C004150002021-11-26 9:49AM EST415.000.040.010.050.00-332562.89%
FB211203C004200002021-11-26 12:00PM EST420.000.020.010.03-0.01-33.33%21348063.28%
FB211203C004250002021-11-24 11:37AM EST425.000.050.000.140.00-179675.59%
FB211203C004300002021-11-26 12:00PM EST430.000.030.000.04-0.02-40.00%31773869.53%
FB211203C004350002021-11-26 10:22AM EST435.000.010.000.05-0.03-75.00%2560573.44%
FB211203C004400002021-11-22 1:18PM EST440.000.060.010.050.00-2710277.73%
FB211203C004450002021-11-26 11:27AM EST445.000.010.010.140.00-5112588.67%
FB211203C004500002021-11-23 3:46PM EST450.000.020.010.040.00-265382.03%
FB211203C004550002021-11-24 1:57PM EST455.000.010.010.040.00-5050584.38%
FB211203C004600002021-11-22 12:52PM EST460.000.030.000.050.00-611187.50%
FB211203C004650002021-11-26 12:42PM EST465.000.010.000.02-0.01-50.00%3192682.81%
FB211203C004700002021-11-26 12:10PM EST470.000.010.000.040.00-11,28590.63%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P002100002021-11-26 11:31AM EST210.000.020.000.12-0.02-50.00%1142136.33%
FB211203P002150002021-11-23 1:28PM EST215.000.010.000.030.00-1010114.06%
FB211203P002200002021-11-22 11:37AM EST220.000.020.000.050.00-24113.28%
FB211203P002250002021-11-26 11:27AM EST225.000.010.000.06-0.02-66.67%88109.38%
FB211203P002300002021-11-26 11:34AM EST230.000.020.000.05+0.01+100.00%123102.34%
FB211203P002350002021-11-22 1:47PM EST235.000.020.000.060.00-25198.44%
FB211203P002400002021-11-23 2:00PM EST240.000.030.000.070.00-7715794.53%
FB211203P002450002021-11-26 12:48PM EST245.000.030.000.06+0.01+50.00%877787.50%
FB211203P002500002021-11-26 12:48PM EST250.000.040.020.05+0.03+300.00%11536083.59%
FB211203P002550002021-11-26 12:48PM EST255.000.050.030.16+0.01+25.00%3413587.70%
FB211203P002600002021-11-26 11:56AM EST260.000.060.000.07+0.03+100.00%8265473.05%
FB211203P002650002021-11-26 12:50PM EST265.000.100.000.19+0.05+100.00%711,53276.37%
FB211203P002700002021-11-26 12:17PM EST270.000.100.110.21+0.06+150.00%14917975.88%
FB211203P002750002021-11-26 12:35PM EST275.000.120.050.24+0.05+71.43%14331769.14%
FB211203P002800002021-11-26 12:50PM EST280.000.190.000.28+0.12+171.43%54051563.09%
FB211203P002850002021-11-26 12:58PM EST285.000.200.210.24+0.10+100.00%96171361.82%
FB211203P002900002021-11-26 12:58PM EST290.000.290.270.30+0.15+107.14%64489458.20%
FB211203P002950002021-11-26 12:59PM EST295.000.410.370.41+0.25+156.25%4411,02655.23%
FB211203P003000002021-11-26 12:59PM EST300.000.560.530.58+0.33+143.48%1,3041,63152.64%
FB211203P003050002021-11-26 12:59PM EST305.000.800.770.83+0.48+150.00%1,2631,27650.15%
FB211203P003100002021-11-26 12:59PM EST310.001.161.161.23+0.68+141.67%2,2771,94848.58%
FB211203P003125002021-11-26 12:56PM EST312.501.521.411.51+0.95+166.67%37933847.73%
FB211203P003150002021-11-26 12:59PM EST315.001.801.741.85+1.08+150.00%1,4081,53346.90%
FB211203P003175002021-11-26 12:56PM EST317.502.272.142.26+1.35+146.74%57490946.11%
FB211203P003200002021-11-26 12:58PM EST320.002.552.622.77+1.41+123.68%1,9643,16845.48%
FB211203P003225002021-11-26 12:59PM EST322.503.293.203.35+1.84+126.90%73284744.70%
FB211203P003250002021-11-26 12:59PM EST325.003.993.904.10+2.14+115.68%3,6402,76144.39%
FB211203P003275002021-11-26 12:59PM EST327.504.704.704.95+2.49+112.67%1,17960243.95%
FB211203P003300002021-11-26 12:59PM EST330.005.605.655.95+2.70+93.10%1,7602,09743.68%
FB211203P003325002021-11-26 12:59PM EST332.506.656.757.05+3.10+87.32%1,24848643.21%
FB211203P003350002021-11-26 12:59PM EST335.007.657.958.20+3.15+70.00%2,7372,29942.27%
FB211203P003375002021-11-26 12:59PM EST337.509.259.359.70+3.80+69.72%1,45061342.58%
FB211203P003400002021-11-26 12:59PM EST340.0010.6210.8011.20+4.04+61.40%1,5081,87942.10%
FB211203P003425002021-11-26 12:55PM EST342.5013.0812.1512.90+5.33+68.77%25350842.07%
FB211203P003450002021-11-26 12:58PM EST345.0013.9413.9015.20+4.79+52.35%1,6281,51445.42%
FB211203P003475002021-11-26 12:54PM EST347.5016.5915.4517.10+5.74+52.90%15279945.51%
FB211203P003500002021-11-26 12:46PM EST350.0017.5717.6019.10+4.95+39.22%66480745.67%
FB211203P003525002021-11-26 12:35PM EST352.5018.9019.5521.30+4.62+32.35%4019446.90%
FB211203P003550002021-11-26 11:36AM EST355.0021.8721.9023.55+5.54+33.93%6734548.17%
FB211203P003575002021-11-26 10:56AM EST357.5024.8324.3025.85+0.43+1.76%44949.56%
FB211203P003600002021-11-26 12:30PM EST360.0025.7026.6028.15+5.16+25.12%3543050.61%
FB211203P003650002021-11-26 12:56PM EST365.0032.1931.2533.00+6.79+26.73%2217054.91%
FB211203P003700002021-11-26 10:50AM EST370.0036.7136.1037.75+7.06+23.81%19257.06%
FB211203P003750002021-11-22 2:26PM EST375.0031.5041.0042.950.00-11665.60%
FB211203P003800002021-11-23 3:38PM EST380.0043.2845.9547.900.00-83870.22%
FB211203P003850002021-11-22 1:31PM EST385.0040.8550.9552.650.00-1215470.90%
FB211203P003900002021-11-22 11:42AM EST390.0048.0055.9057.850.00-71679.59%
FB211203P003950002021-11-26 10:19AM EST395.0061.0560.9062.60+12.75+26.40%3379.44%
FB211203P004000002021-11-23 10:39AM EST400.0063.9565.9067.50+63.95--581.64%
FB211203P004050002021-11-23 10:49AM EST405.0069.0070.8572.55+69.00--287.30%
FB211203P004100002021-11-22 12:06PM EST410.0067.9075.8577.80+67.90--297.36%
FB211203P004150002021-11-23 10:49AM EST415.0078.9580.8582.800.00-64101.78%
FB211203P004200002021-11-23 10:49AM EST420.0083.9585.8587.550.00-310100.00%
FB211203P004250002021-11-23 11:39AM EST425.0088.8590.8592.750.00-12109.18%
FB211203P004350002021-11-22 9:35AM EST435.0082.95100.85102.60+82.95--0113.38%
FB211203P004450002021-11-23 2:57PM EST445.00107.25110.85112.450.00-30116.41%
FB211203P004550002021-11-26 10:06AM EST455.00118.50120.85122.45+118.50-20123.63%
FB211203P004650002021-11-22 9:40AM EST465.00114.65130.85132.45+114.65--0130.62%
FB211203P004700002021-11-24 10:31AM EST470.00131.20135.85137.450.00-44134.03%